Optimi Health Corp. (CSE:OPTI)
Canada · Delayed Price · Currency is CAD 7.40
+1.05 (16.54%)
Jun 30, 2026, 3:59 PM EST
Optimi Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 6.38 | 7.40 | 6.30 | 7.40 | 7.40 | 16.54% | 5,752 |
| Jun 29, 2026 | 6.10 | 6.35 | 5.90 | 6.35 | 6.35 | 6.72% | 5,738 |
| Jun 26, 2026 | 5.90 | 6.15 | 5.69 | 5.95 | 5.95 | 2.59% | 33,209 |
| Jun 25, 2026 | 5.81 | 6.05 | 5.79 | 5.80 | 5.80 | -0.68% | 10,201 |
| Jun 24, 2026 | 5.95 | 5.95 | 5.75 | 5.84 | 5.84 | -1.02% | 8,725 |
| Jun 23, 2026 | 5.96 | 6.05 | 5.90 | 5.90 | 5.90 | - | 3,341 |
| Jun 22, 2026 | 7.10 | 7.11 | 5.90 | 5.90 | 5.90 | -16.90% | 10,037 |
| Jun 19, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 1,909 |
| Jun 18, 2026 | 6.30 | 8.00 | 6.29 | 7.10 | 7.10 | 16.39% | 29,388 |
| Jun 17, 2026 | 5.99 | 6.10 | 5.65 | 6.10 | 6.10 | 3.39% | 21,840 |
| Jun 16, 2026 | 6.90 | 6.90 | 5.86 | 5.90 | 5.90 | -14.37% | 5,873 |
| Jun 15, 2026 | 6.40 | 6.89 | 6.25 | 6.89 | 6.89 | 7.66% | 5,075 |
| Jun 12, 2026 | 6.39 | 6.55 | 6.20 | 6.40 | 6.40 | 12.28% | 8,525 |
| Jun 11, 2026 | 6.50 | 6.50 | 5.70 | 5.70 | 5.70 | -12.98% | 21,299 |
| Jun 10, 2026 | 6.71 | 7.00 | 6.55 | 6.55 | 6.55 | -2.96% | 3,818 |
| Jun 9, 2026 | 7.20 | 7.30 | 6.51 | 6.75 | 6.75 | -7.41% | 7,675 |
| Jun 8, 2026 | 7.16 | 8.15 | 7.16 | 7.29 | 7.29 | 12.15% | 36,556 |
| Jun 5, 2026 | 8.12 | 8.12 | 6.50 | 6.50 | 6.50 | -17.20% | 11,963 |
| Jun 4, 2026 | 7.86 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | 1,019 |
| Jun 3, 2026 | 8.24 | 8.25 | 7.90 | 7.90 | 7.90 | -2.47% | 12,526 |
| Jun 2, 2026 | 7.86 | 8.35 | 7.75 | 8.10 | 8.10 | 2.53% | 7,637 |
| Jun 1, 2026 | 7.90 | 8.15 | 7.80 | 7.90 | 7.90 | -3.66% | 8,053 |
| May 29, 2026 | 7.99 | 8.25 | 7.85 | 8.20 | 8.20 | 6.36% | 5,279 |
| May 28, 2026 | 7.90 | 7.90 | 7.70 | 7.71 | 7.71 | -0.64% | 1,155 |
| May 27, 2026 | 8.18 | 8.18 | 7.65 | 7.76 | 7.76 | -2.39% | 4,421 |
| May 26, 2026 | 8.43 | 8.43 | 7.50 | 7.95 | 7.95 | -5.36% | 8,005 |
| May 25, 2026 | 7.75 | 8.50 | 7.75 | 8.40 | 8.40 | 4.48% | 9,759 |
| May 22, 2026 | 7.59 | 8.26 | 7.59 | 8.04 | 8.04 | 2.55% | 16,390 |
| May 21, 2026 | 8.10 | 8.10 | 6.75 | 7.84 | 7.84 | -4.39% | 25,352 |
| May 20, 2026 | 9.75 | 10.25 | 7.13 | 8.20 | 8.20 | -15.90% | 113,936 |
| May 19, 2026 | 9.60 | 11.40 | 9.30 | 9.75 | 9.75 | - | 7,035 |
| May 15, 2026 | 9.75 | 9.75 | 9.60 | 9.75 | 9.75 | 3.17% | 1,048 |
| May 14, 2026 | 9.75 | 9.75 | 9.30 | 9.45 | 9.45 | 1.61% | 2,290 |
| May 13, 2026 | 9.75 | 9.90 | 9.30 | 9.30 | 9.30 | -4.62% | 1,083 |
| May 12, 2026 | 9.75 | 10.05 | 9.45 | 9.75 | 9.75 | -1.52% | 1,883 |
| May 11, 2026 | 10.50 | 10.50 | 9.90 | 9.90 | 9.90 | -4.35% | 1,640 |
| May 8, 2026 | 9.60 | 10.35 | 9.45 | 10.35 | 10.35 | 7.81% | 1,914 |
| May 7, 2026 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -1.54% | 635 |
| May 6, 2026 | 9.90 | 9.90 | 9.60 | 9.75 | 9.75 | 1.56% | 1,470 |
| May 5, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 1.59% | 853 |
| May 4, 2026 | 10.20 | 10.35 | 8.85 | 9.45 | 9.45 | -7.35% | 5,213 |
| May 1, 2026 | 10.35 | 10.50 | 10.05 | 10.20 | 10.20 | -8.11% | 3,498 |
| Apr 30, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 5.71% | 1,084 |
| Apr 29, 2026 | 10.20 | 10.80 | 10.20 | 10.50 | 10.50 | 1.45% | 3,376 |
| Apr 28, 2026 | 10.05 | 10.35 | 9.60 | 10.35 | 10.35 | -1.43% | 3,157 |
| Apr 27, 2026 | 11.40 | 11.40 | 10.50 | 10.50 | 10.50 | -2.78% | 2,512 |
| Apr 24, 2026 | 11.70 | 11.70 | 10.65 | 10.80 | 10.80 | -7.69% | 7,846 |
| Apr 23, 2026 | 11.10 | 12.15 | 10.80 | 11.70 | 11.70 | 8.33% | 11,254 |
| Apr 22, 2026 | 11.10 | 11.25 | 10.65 | 10.80 | 10.80 | - | 2,592 |
| Apr 21, 2026 | 10.50 | 11.40 | 10.50 | 10.80 | 10.80 | 2.86% | 11,910 |